Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-03-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $28.11 | $68.36 | 196,200 | — | — |
| 2024-12-30 | $27.72 | $67.41 | 185,000 | — | — |
| 2024-12-27 | $27.92 | $67.90 | 153,400 | — | — |
| 2024-12-26 | $28.39 | $69.04 | 119,400 | — | — |
| 2024-12-24 | $28.48 | $69.26 | 63,100 | — | — |
| 2024-12-23 | $28.33 | $68.90 | 151,000 | — | — |
| 2024-12-20 | $28.18 | $68.53 | 810,600 | — | — |
| 2024-12-19 | $28.31 | $68.85 | 180,300 | — | — |
| 2024-12-18 | $28.70 | $69.80 | 196,200 | — | — |
| 2024-12-17 | $29.92 | $72.77 | 190,400 | — | — |
| 2024-12-16 | $29.68 | $72.18 | 276,900 | — | — |
| 2024-12-13 | $30.16 | $73.35 | 195,100 | — | — |
| 2024-12-12 | $29.95 | $72.84 | 109,300 | — | — |
| 2024-12-11 | $30.48 | $74.13 | 171,900 | — | — |
| 2024-12-10 | $30.46 | $74.08 | 125,000 | — | — |
| 2024-12-09 | $30.70 | $74.66 | 149,000 | — | — |
| 2024-12-06 | $30.15 | $73.32 | 132,800 | — | — |
| 2024-12-05 | $30.37 | $73.86 | 131,300 | — | — |
| 2024-12-04 | $31.05 | $75.51 | 182,400 | — | — |
| 2024-12-03 | $30.83 | $74.98 | 127,000 | — | — |
| 2024-12-02 | $31.11 | $75.66 | 172,200 | — | — |
| 2024-11-29 | $30.73 | $74.74 | 111,300 | — | — |
| 2024-11-27 | $30.75 | $74.78 | 114,700 | — | — |
| 2024-11-26 | $30.51 | $74.20 | 113,800 | — | — |
| 2024-11-25 | $31.04 | $75.49 | 222,400 | — | — |
| 2024-11-22 | $29.93 | $72.79 | 168,000 | — | — |
| 2024-11-21 | $29.31 | $71.28 | 172,200 | — | — |
| 2024-11-20 | $28.97 | $70.45 | 116,100 | — | — |
| 2024-11-19 | $29.10 | $70.77 | 154,900 | — | — |
| 2024-11-18 | $28.89 | $70.26 | 167,900 | — | — |
| 2024-11-15 | $28.88 | $70.24 | 173,600 | — | — |
| 2024-11-14 | $29.16 | $70.92 | 190,200 | — | — |
| 2024-11-13 | $29.30 | $71.26 | 256,100 | — | — |
| 2024-11-12 | $28.64 | $69.65 | 238,900 | — | — |
| 2024-11-11 | $29.52 | $70.84 | 209,500 | — | — |
| 2024-11-08 | $29.08 | $69.79 | 215,500 | — | — |
| 2024-11-07 | $28.81 | $69.14 | 275,600 | — | — |
| 2024-11-06 | $28.76 | $69.02 | 435,300 | — | — |
| 2024-11-05 | $27.98 | $67.15 | 224,200 | — | — |
| 2024-11-04 | $28.15 | $67.56 | 217,600 | — | — |
| 2024-11-01 | $27.95 | $67.08 | 247,200 | — | — |
| 2024-10-31 | $27.67 | $66.40 | 334,600 | — | — |
| 2024-10-30 | $29.40 | $70.56 | 263,400 | — | — |
| 2024-10-29 | $29.49 | $70.77 | 155,300 | — | — |
| 2024-10-28 | $29.78 | $71.47 | 225,400 | — | — |
| 2024-10-25 | $29.35 | $70.44 | 171,800 | — | — |
| 2024-10-24 | $29.33 | $70.39 | 215,300 | — | — |
| 2024-10-23 | $29.60 | $71.04 | 160,500 | — | — |
| 2024-10-22 | $29.74 | $71.37 | 197,900 | — | — |
| 2024-10-21 | $29.90 | $71.76 | 161,700 | — | — |
| 2024-10-18 | $31.14 | $74.73 | 221,000 | — | — |
| 2024-10-17 | $31.04 | $74.49 | 188,000 | — | — |
| 2024-10-16 | $31.34 | $75.21 | 244,800 | — | — |
| 2024-10-15 | $30.29 | $72.69 | 262,600 | — | — |
| 2024-10-14 | $29.98 | $71.95 | 190,800 | — | — |
| 2024-10-11 | $29.69 | $71.25 | 233,700 | — | — |
| 2024-10-10 | $29.64 | $71.13 | 212,900 | — | — |
| 2024-10-09 | $30.03 | $72.07 | 200,100 | — | — |
| 2024-10-08 | $30.68 | $73.63 | 162,800 | — | — |
| 2024-10-07 | $30.87 | $74.08 | 152,800 | — | — |
| 2024-10-04 | $31.01 | $74.42 | 151,700 | — | — |
| 2024-10-03 | $30.84 | $74.01 | 216,300 | — | — |
| 2024-10-02 | $31.22 | $74.92 | 181,600 | — | — |
| 2024-10-01 | $31.93 | $76.63 | 212,400 | — | — |
| 2024-09-30 | $31.89 | $76.53 | 219,100 | — | — |
| 2024-09-27 | $31.78 | $76.27 | 297,700 | — | — |
| 2024-09-26 | $31.40 | $75.36 | 357,600 | — | — |
| 2024-09-25 | $30.50 | $73.20 | 427,300 | — | — |
| 2024-09-24 | $31.58 | $75.79 | 213,000 | — | — |
| 2024-09-23 | $31.16 | $74.78 | 266,500 | — | — |
| 2024-09-20 | $31.84 | $76.41 | 3,122,400 | — | — |
| 2024-09-19 | $32.42 | $77.80 | 402,100 | — | — |
| 2024-09-18 | $32.14 | $77.13 | 440,600 | — | — |
| 2024-09-17 | $31.95 | $76.68 | 519,300 | — | — |
| 2024-09-16 | $31.18 | $74.83 | 588,500 | — | — |
| 2024-09-13 | $30.81 | $73.94 | 351,400 | — | — |
| 2024-09-12 | $29.41 | $70.58 | 263,200 | — | — |
| 2024-09-11 | $29.11 | $69.86 | 310,400 | — | — |
| 2024-09-10 | $29.37 | $70.48 | 401,100 | — | — |
| 2024-09-09 | $28.69 | $68.85 | 352,000 | — | — |
| 2024-09-06 | $30.04 | $72.09 | 206,400 | — | — |
| 2024-09-05 | $30.13 | $72.31 | 210,900 | — | — |
| 2024-09-04 | $30.46 | $73.10 | 181,500 | — | — |
| 2024-09-03 | $30.60 | $73.44 | 170,300 | — | — |
| 2024-08-30 | $31.48 | $75.55 | 265,700 | — | — |
| 2024-08-29 | $31.53 | $75.67 | 331,500 | — | — |
| 2024-08-28 | $31.65 | $75.96 | 242,100 | — | — |
| 2024-08-27 | $31.81 | $76.34 | 191,700 | — | — |
| 2024-08-26 | $31.84 | $76.41 | 351,600 | — | — |
| 2024-08-23 | $31.08 | $74.59 | 320,800 | — | — |
| 2024-08-22 | $29.73 | $71.35 | 510,700 | — | — |
| 2024-08-21 | $31.57 | $75.76 | 188,700 | — | — |
| 2024-08-20 | $30.54 | $73.29 | 148,800 | — | — |
| 2024-08-19 | $30.63 | $73.51 | 184,900 | — | — |
| 2024-08-16 | $30.39 | $72.93 | 274,800 | — | — |
| 2024-08-15 | $30.36 | $72.86 | 226,900 | — | — |
| 2024-08-14 | $29.70 | $71.28 | 176,600 | — | — |
| 2024-08-13 | $29.96 | $71.90 | 178,500 | — | — |
| 2024-08-12 | $29.71 | $69.40 | 228,200 | — | — |
| 2024-08-09 | $30.33 | $70.85 | 182,700 | — | — |
| 2024-08-08 | $30.19 | $70.53 | 238,700 | — | — |
| 2024-08-07 | $30.03 | $70.15 | 189,900 | — | — |
| 2024-08-06 | $30.47 | $71.18 | 200,900 | — | — |
| 2024-08-05 | $30.65 | $71.60 | 281,200 | — | — |
| 2024-08-02 | $31.38 | $73.31 | 273,200 | — | — |
| 2024-08-01 | $32.05 | $74.87 | 677,500 | — | — |
| 2024-07-31 | $30.87 | $72.11 | 204,200 | — | — |
| 2024-07-30 | $30.77 | $71.88 | 162,100 | — | — |
| 2024-07-29 | $30.80 | $71.95 | 125,200 | — | — |
| 2024-07-26 | $30.84 | $72.04 | 154,400 | — | — |
| 2024-07-25 | $30.03 | $70.15 | 340,300 | — | — |
| 2024-07-24 | $28.84 | $67.37 | 250,900 | — | — |
| 2024-07-23 | $29.39 | $68.66 | 187,500 | — | — |
| 2024-07-22 | $29.67 | $69.31 | 296,600 | — | — |
| 2024-07-19 | $29.59 | $69.12 | 215,500 | — | — |
| 2024-07-18 | $30.39 | $70.99 | 251,000 | — | — |
| 2024-07-17 | $31.07 | $72.58 | 239,900 | — | — |
| 2024-07-16 | $30.64 | $71.58 | 236,900 | — | — |
| 2024-07-15 | $28.82 | $67.32 | 212,000 | — | — |
| 2024-07-12 | $28.78 | $67.23 | 203,600 | — | — |
| 2024-07-11 | $28.39 | $66.32 | 202,700 | — | — |
| 2024-07-10 | $26.89 | $62.82 | 251,500 | — | — |
| 2024-07-09 | $26.55 | $62.02 | 143,600 | — | — |
| 2024-07-08 | $27.04 | $63.17 | 168,400 | — | — |
| 2024-07-05 | $26.80 | $62.61 | 196,100 | — | — |
| 2024-07-03 | $27.30 | $63.77 | 78,900 | — | — |
| 2024-07-02 | $27.62 | $64.52 | 204,900 | — | — |
| 2024-07-01 | $27.39 | $63.98 | 157,500 | — | — |
| 2024-06-28 | $27.89 | $65.15 | 295,900 | — | — |
| 2024-06-27 | $27.19 | $63.52 | 136,700 | — | — |
| 2024-06-26 | $27.04 | $63.17 | 162,900 | — | — |
| 2024-06-25 | $26.87 | $62.77 | 159,800 | — | — |
| 2024-06-24 | $27.27 | $63.70 | 147,200 | — | — |
| 2024-06-21 | $27.12 | $63.35 | 642,900 | — | — |
| 2024-06-20 | $27.21 | $63.56 | 200,700 | — | — |
| 2024-06-18 | $27.72 | $64.76 | 215,100 | — | — |
| 2024-06-17 | $27.69 | $64.69 | 225,300 | — | — |
| 2024-06-14 | $27.44 | $64.10 | 169,000 | — | — |
| 2024-06-13 | $27.68 | $64.66 | 170,100 | — | — |
| 2024-06-12 | $28.29 | $66.09 | 137,500 | — | — |
| 2024-06-11 | $27.55 | $64.36 | 137,200 | — | — |
| 2024-06-10 | $27.80 | $64.94 | 140,000 | — | — |
| 2024-06-07 | $27.79 | $64.92 | 105,500 | — | — |
| 2024-06-06 | $28.07 | $65.57 | 102,100 | — | — |
| 2024-06-05 | $28.32 | $66.16 | 104,000 | — | — |
| 2024-06-04 | $28.03 | $65.48 | 188,000 | — | — |
| 2024-06-03 | $28.92 | $67.56 | 138,500 | — | — |
| 2024-05-31 | $29.11 | $68.00 | 163,400 | — | — |
| 2024-05-30 | $28.60 | $66.81 | 128,100 | — | — |
| 2024-05-29 | $28.00 | $65.41 | 149,300 | — | — |
| 2024-05-28 | $28.41 | $66.37 | 143,000 | — | — |
| 2024-05-24 | $28.69 | $67.02 | 129,300 | — | — |
| 2024-05-23 | $28.00 | $65.41 | 153,600 | — | — |
| 2024-05-22 | $28.66 | $66.95 | 219,600 | — | — |
| 2024-05-21 | $29.08 | $67.93 | 130,600 | — | — |
| 2024-05-20 | $29.41 | $68.70 | 121,000 | — | — |
| 2024-05-17 | $29.44 | $68.77 | 124,700 | — | — |
| 2024-05-16 | $29.80 | $69.61 | 134,100 | — | — |
| 2024-05-15 | $29.92 | $69.89 | 248,400 | — | — |
| 2024-05-14 | $29.94 | $69.94 | 133,900 | — | — |
| 2024-05-13 | $29.94 | $69.94 | 127,800 | — | — |
| 2024-05-10 | $30.46 | $71.16 | 119,400 | — | — |
| 2024-05-09 | $30.57 | $71.41 | 151,500 | — | — |
| 2024-05-08 | $29.66 | $69.29 | 162,000 | — | — |
| 2024-05-07 | $29.23 | $68.28 | 205,500 | — | — |
| 2024-05-06 | $29.34 | $68.54 | 163,500 | — | — |
| 2024-05-03 | $29.43 | $67.84 | 207,900 | — | — |
| 2024-05-02 | $29.06 | $66.99 | 173,500 | — | — |
| 2024-05-01 | $28.78 | $66.34 | 254,300 | — | — |
| 2024-04-30 | $28.24 | $65.10 | 304,900 | — | — |
| 2024-04-29 | $28.89 | $66.59 | 360,600 | — | — |
| 2024-04-26 | $28.80 | $66.39 | 436,900 | — | — |
| 2024-04-25 | $29.06 | $66.99 | 941,600 | — | — |
| 2024-04-24 | $33.41 | $77.01 | 268,700 | — | — |
| 2024-04-23 | $34.05 | $78.49 | 256,900 | — | — |
| 2024-04-22 | $32.01 | $73.79 | 203,900 | — | — |
| 2024-04-19 | $31.82 | $73.35 | 157,500 | — | — |
| 2024-04-18 | $31.26 | $72.06 | 160,400 | — | — |
| 2024-04-17 | $31.05 | $71.57 | 137,500 | — | — |
| 2024-04-16 | $30.93 | $71.30 | 119,600 | — | — |
| 2024-04-15 | $31.10 | $71.69 | 139,800 | — | — |
| 2024-04-12 | $31.74 | $73.16 | 101,600 | — | — |
| 2024-04-11 | $31.90 | $73.53 | 130,800 | — | — |
| 2024-04-10 | $32.04 | $73.86 | 194,400 | — | — |
| 2024-04-09 | $33.15 | $76.41 | 118,200 | — | — |
| 2024-04-08 | $33.30 | $76.76 | 112,900 | — | — |
| 2024-04-05 | $33.07 | $76.23 | 141,100 | — | — |
| 2024-04-04 | $32.47 | $74.85 | 155,200 | — | — |
| 2024-04-03 | $32.92 | $75.88 | 213,300 | — | — |
| 2024-04-02 | $33.13 | $76.37 | 255,200 | — | — |
| 2024-04-01 | $34.05 | $78.49 | 235,100 | — | — |
| 2024-03-28 | $34.57 | $79.69 | 358,500 | — | — |
| 2024-03-27 | $33.99 | $78.35 | 179,200 | — | — |
| 2024-03-26 | $33.43 | $77.06 | 191,500 | — | — |
| 2024-03-25 | $33.43 | $77.06 | 307,000 | — | — |
| 2024-03-22 | $32.78 | $75.56 | 130,200 | — | — |
| 2024-03-21 | $33.43 | $77.06 | 188,100 | — | — |
| 2024-03-20 | $32.85 | $75.72 | 186,600 | — | — |
| 2024-03-19 | $31.83 | $73.37 | 180,500 | — | — |
| 2024-03-18 | $31.95 | $73.65 | 230,600 | — | — |
| 2024-03-15 | $32.60 | $75.15 | 1,119,800 | — | — |
| 2024-03-14 | $32.47 | $74.85 | 166,300 | — | — |
| 2024-03-13 | $33.32 | $76.81 | 138,700 | — | — |
| 2024-03-12 | $33.05 | $76.18 | 152,500 | — | — |
| 2024-03-11 | $32.72 | $75.42 | 154,000 | — | — |
| 2024-03-08 | $33.07 | $76.23 | 156,700 | — | — |
| 2024-03-07 | $32.95 | $75.95 | 226,400 | — | — |
| 2024-03-06 | $32.69 | $75.35 | 205,400 | — | — |
| 2024-03-05 | $33.40 | $76.99 | 185,900 | — | — |
| 2024-03-04 | $33.80 | $77.91 | 233,200 | — | — |
| 2024-03-01 | $33.18 | $76.48 | 145,000 | — | — |
| 2024-02-29 | $33.43 | $77.06 | 176,100 | — | — |
| 2024-02-28 | $32.77 | $75.54 | 174,300 | — | — |
| 2024-02-27 | $32.41 | $74.71 | 169,800 | — | — |
| 2024-02-26 | $31.72 | $73.12 | 157,100 | — | — |
| 2024-02-23 | $31.64 | $72.93 | 163,300 | — | — |
| 2024-02-22 | $31.23 | $71.99 | 174,500 | — | — |
| 2024-02-21 | $31.41 | $72.40 | 165,500 | — | — |
| 2024-02-20 | $31.32 | $72.20 | 157,800 | — | — |
| 2024-02-16 | $31.45 | $72.50 | 139,300 | — | — |
| 2024-02-15 | $31.65 | $72.96 | 182,800 | — | — |
| 2024-02-14 | $31.16 | $71.83 | 120,000 | — | — |
| 2024-02-13 | $30.43 | $70.14 | 242,900 | — | — |
| 2024-02-12 | $31.45 | $72.50 | 189,700 | — | — |
| 2024-02-09 | $30.70 | $70.77 | 295,800 | — | — |
| 2024-02-08 | $30.40 | $70.07 | 155,000 | — | — |
| 2024-02-07 | $29.49 | $67.98 | 137,300 | — | — |
| 2024-02-06 | $29.58 | $68.18 | 197,000 | — | — |
| 2024-02-05 | $29.34 | $67.63 | 210,500 | — | — |
| 2024-02-02 | $29.88 | $68.05 | 183,200 | — | — |
| 2024-02-01 | $29.99 | $68.30 | 168,400 | — | — |
| 2024-01-31 | $29.13 | $66.34 | 233,000 | — | — |
| 2024-01-30 | $30.75 | $70.03 | 295,500 | — | — |
| 2024-01-29 | $30.79 | $70.12 | 226,400 | — | — |
| 2024-01-26 | $30.40 | $69.23 | 290,400 | — | — |
| 2024-01-25 | $29.75 | $67.75 | 524,200 | — | — |
| 2024-01-24 | $29.60 | $67.41 | 185,400 | — | — |
| 2024-01-23 | $29.68 | $67.59 | 169,600 | — | — |
| 2024-01-22 | $29.88 | $68.05 | 195,700 | — | — |
| 2024-01-19 | $29.08 | $66.22 | 148,600 | — | — |
| 2024-01-18 | $28.64 | $65.22 | 193,900 | — | — |
| 2024-01-17 | $28.78 | $65.54 | 120,900 | — | — |
| 2024-01-16 | $28.73 | $65.43 | 152,800 | — | — |
| 2024-01-12 | $29.45 | $67.07 | 113,000 | — | — |
| 2024-01-11 | $29.49 | $67.16 | 140,600 | — | — |
| 2024-01-10 | $29.97 | $68.25 | 144,000 | — | — |
| 2024-01-09 | $29.95 | $68.21 | 160,700 | — | — |
| 2024-01-08 | $30.42 | $69.28 | 203,600 | — | — |
| 2024-01-05 | $30.00 | $68.32 | 156,200 | — | — |
| 2024-01-04 | $30.32 | $69.05 | 177,400 | — | — |
| 2024-01-03 | $30.43 | $69.30 | 137,700 | — | — |
| 2024-01-02 | $31.66 | $72.10 | 181,200 | — | — |